Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biovaxys Technology Corp (OP: BVAXF )

0.0625 UNCHANGED
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0538 0.0570 0.0490 0.0563 116,700 +0.00(+5.43%)
Mar 27, 2024 0.0553 0.0555 0.0520 0.0534 42,069 -0.01(-11.44%)
Mar 26, 2024 0.0547 0.0613 0.0500 0.0603 264,602 +0.01(+10.04%)
Mar 25, 2024 0.0608 0.0608 0.0548 0.0548 10,300 -0.00(-7.12%)
Mar 22, 2024 0.0600 0.0630 0.0589 0.0590 309,421 -0.00(-7.09%)
Mar 21, 2024 0.0610 0.0638 0.0610 0.0635 16,450 +0.00(+5.83%)
Mar 20, 2024 0.0554 0.0614 0.0554 0.0600 298,875 +0.00(+9.09%)
Mar 19, 2024 0.0558 0.0558 0.0550 0.0550 58,583 -0.00(-1.79%)
Mar 18, 2024 0.0560 0.0560 0.0450 0.0560 25,669 +0.00(+4.28%)
Mar 15, 2024 0.0530 0.0550 0.0524 0.0537 60,167 +0.00(+1.32%)
Mar 14, 2024 0.0476 0.0530 0.0476 0.0530 39,121 +0.00(+0.00%)
Mar 13, 2024 0.0511 0.0530 0.0511 0.0530 49,000 +0.00(+6.43%)
Mar 12, 2024 0.0498 0.0498 0.0430 0.0498 25,400 -0.00(-6.04%)
Mar 11, 2024 0.0477 0.0530 0.0477 0.0530 20,000 +0.00(+1.73%)
Mar 08, 2024 0.0524 0.0556 0.0476 0.0521 303,730 +0.00(+0.19%)
Mar 07, 2024 0.0640 0.0652 0.0471 0.0520 1,549,697 -0.01(-13.33%)
Mar 06, 2024 0.0676 0.0713 0.0588 0.0600 171,418 -0.01(-9.09%)
Mar 05, 2024 0.0640 0.0670 0.0634 0.0660 84,786 -0.00(-1.35%)
Mar 04, 2024 0.0681 0.0681 0.0643 0.0669 88,278 +0.00(+3.56%)
Mar 01, 2024 0.0640 0.0650 0.0630 0.0646 94,700 -0.01(-7.71%)
Feb 29, 2024 0.0682 0.0700 0.0657 0.0700 74,300 +0.01(+7.69%)
Feb 28, 2024 0.0700 0.0700 0.0650 0.0650 77,004 -0.00(-3.85%)
Feb 27, 2024 0.0713 0.0713 0.0656 0.0676 95,077 -0.00(-5.32%)
Feb 26, 2024 0.0730 0.0758 0.0670 0.0714 299,429 +0.01(+7.85%)
Feb 23, 2024 0.0618 0.0685 0.0618 0.0662 105,844 -0.00(-5.02%)
Feb 22, 2024 0.0663 0.0701 0.0594 0.0697 374,407 -0.01(-7.07%)
Feb 21, 2024 0.0662 0.0750 0.0588 0.0750 246,885 +0.01(+12.95%)
Feb 20, 2024 0.0557 0.0670 0.0548 0.0664 468,996 +0.02(+32.80%)
Feb 16, 2024 0.0600 0.0600 0.0468 0.0500 148,329 +0.00(+6.16%)
Feb 15, 2024 0.0640 0.0640 0.0471 0.0471 150,432 -0.00(-9.60%)
Feb 14, 2024 0.0608 0.0630 0.0521 0.0521 249,222 -0.01(-11.69%)
Feb 13, 2024 0.0567 0.0661 0.0449 0.0590 581,561 -0.00(-6.35%)
Feb 12, 2024 0.0484 0.0700 0.0484 0.0630 320,255 +0.01(+30.17%)
Feb 09, 2024 0.0444 0.0490 0.0418 0.0484 238,435 +0.00(+0.41%)
Feb 08, 2024 0.0400 0.0499 0.0400 0.0482 310,224 +0.01(+14.22%)
Feb 07, 2024 0.0427 0.0450 0.0400 0.0422 150,448 +0.00(+7.11%)
Feb 06, 2024 0.0454 0.0454 0.0358 0.0394 7,118 -0.00(-1.99%)
Feb 05, 2024 0.0435 0.0457 0.0402 0.0402 84,748 -0.01(-15.19%)
Feb 02, 2024 0.0300 0.0479 0.0300 0.0474 268,150 +0.01(+28.11%)
Feb 01, 2024 0.0370 0.0383 0.0350 0.0370 96,542 +0.00(+4.82%)
Jan 31, 2024 0.0335 0.0375 0.0335 0.0353 110,127 +0.00(+8.62%)
Jan 30, 2024 0.0328 0.0330 0.0300 0.0325 26,000 +0.00(+4.84%)
Jan 29, 2024 0.0350 0.0350 0.0301 0.0310 213,090 -0.00(-11.43%)
Jan 26, 2024 0.0374 0.0380 0.0350 0.0350 50,485 -0.00(-5.41%)
Jan 24, 2024 0.0370 10 +0.00(+13.85%)
Jan 23, 2024 0.0368 0.0390 0.0300 0.0325 506,374 -0.01(-15.58%)
Jan 22, 2024 0.0462 0.0462 0.0385 0.0385 19,710 +0.00(+1.32%)
Jan 19, 2024 0.0400 0.0400 0.0380 0.0380 9,852 -0.00(-7.54%)
Jan 18, 2024 0.0322 0.0411 0.0300 0.0411 94,322 +0.01(+24.55%)
Jan 17, 2024 0.0250 0.0350 0.0250 0.0330 157,515 -0.00(-5.71%)
Jan 16, 2024 0.0356 0.0364 0.0350 0.0350 46,849 -0.00(-4.89%)
Jan 12, 2024 0.0364 0.0368 0.0364 0.0368 776 +0.00(+5.14%)
Jan 11, 2024 0.0411 0.0413 0.0350 0.0350 106,897 -0.00(-7.89%)
Jan 10, 2024 0.0350 0.0380 0.0340 0.0380 54,191 +0.00(+3.54%)
Jan 09, 2024 0.0325 0.0375 0.0304 0.0367 302,937 -0.00(-7.09%)
Jan 08, 2024 0.0400 0.0437 0.0370 0.0395 118,612 -0.00(-1.25%)
Jan 05, 2024 0.0349 0.0400 0.0334 0.0400 222,563 +0.01(+19.76%)
Jan 04, 2024 0.0287 0.0357 0.0281 0.0334 223,670 +0.01(+27.00%)
Jan 03, 2024 0.0349 0.0378 0.0263 0.0263 26,715 -0.01(-31.87%)
Jan 02, 2024 0.0406 0.0422 0.0332 0.0386 229,200 -0.00(-5.85%)
Dec 29, 2023 0.0357 0.0417 0.0338 0.0410 1,314,484 +0.01(+39.93%)
Dec 28, 2023 0.0353 0.0353 0.0200 0.0293 1,028,167 -0.01(-16.29%)
Dec 27, 2023 0.0262 0.0351 0.0250 0.0350 712,036 +0.01(+28.21%)
Dec 26, 2023 0.0262 0.0273 0.0250 0.0273 69,244 +0.00(+11.89%)
Dec 22, 2023 0.0184 0.0250 0.0183 0.0244 896,252 +0.01(+43.53%)
Dec 21, 2023 0.0140 0.0170 0.0117 0.0170 457,719 +0.00(+13.33%)
Dec 20, 2023 0.0150 0.0161 0.0142 0.0150 694,104 +0.00(+7.14%)
Dec 19, 2023 0.0134 0.0149 0.0130 0.0140 340,408 +0.00(+0.00%)
Dec 18, 2023 0.0148 0.0156 0.0112 0.0140 743,156 -0.00(-10.83%)
Dec 15, 2023 0.0160 0.0160 0.0095 0.0157 583,001 +0.00(+12.95%)
Dec 14, 2023 0.0100 0.0144 0.0093 0.0139 404,502 +0.00(+26.36%)
Dec 13, 2023 0.0100 0.0110 0.0100 0.0110 117,315 +0.00(+6.80%)
Dec 12, 2023 0.0104 0.0109 0.0099 0.0103 387,946 -0.00(-14.17%)
Dec 11, 2023 0.0093 0.0120 0.0093 0.0120 63,782 +0.00(+16.50%)
Dec 08, 2023 0.0091 0.0111 0.0091 0.0103 287,114 -0.00(-11.97%)
Dec 07, 2023 0.0091 0.0117 0.0091 0.0117 223,827 +0.00(+3.54%)
Dec 06, 2023 0.0111 0.0116 0.0092 0.0113 452,495 +0.00(+11.88%)
Dec 05, 2023 0.0145 0.0145 0.0099 0.0101 166,600 -0.00(-31.29%)
Dec 04, 2023 0.0131 0.0155 0.0118 0.0147 520,782 +0.00(+0.00%)
Dec 01, 2023 0.0127 0.0156 0.0110 0.0147 242,900 -0.00(-5.16%)
Nov 30, 2023 0.0172 0.0176 0.0127 0.0155 428,916 +0.00(+2.65%)
Nov 29, 2023 0.0149 0.0151 0.0100 0.0151 697,103 +0.00(+1.34%)
Nov 28, 2023 0.0116 0.0155 0.0101 0.0149 533,250 +0.00(+0.00%)
Nov 27, 2023 0.0184 0.0184 0.0106 0.0149 307,981 -0.03(-63.66%)
Nov 24, 2023 0.0356 0.0500 0.0311 0.0410 32,998 +0.00(+2.50%)
Nov 22, 2023 0.0399 0.0400 0.0119 0.0400 109,766 +0.01(+56.86%)
Nov 21, 2023 0.0255 0.0300 0.0255 0.0255 26,948 -0.00(-1.54%)
Nov 17, 2023 0.0259 0 -0.00(-0.38%)
Nov 16, 2023 0.0306 0.0525 0.0111 0.0260 255,200 +0.00(+4.00%)
Nov 15, 2023 0.0170 0.0250 0.0170 0.0250 132,188 +0.01(+78.57%)
Nov 14, 2023 0.0140 0.0140 0.0140 0.0140 44,065 +0.00(+11.11%)
Nov 13, 2023 0.0170 0.0170 0.0126 0.0126 7,147 -0.00(-10.00%)
Nov 10, 2023 0.0110 0.0140 0.0110 0.0140 22,328 +0.00(+0.00%)
Nov 09, 2023 0.0140 0.0140 0.0140 0.0140 1,000 +0.00(+27.27%)
Nov 08, 2023 0.0148 0.0148 0.0110 0.0110 17,000 +0.00(+0.00%)
Nov 07, 2023 0.0110 0.0110 0.0110 0.0110 2,000 -0.00(-25.17%)
Nov 06, 2023 0.0147 0.0147 0.0147 0.0147 35,000 +0.00(+1.38%)
Nov 02, 2023 0.0145 0 +0.00(+34.26%)
Oct 31, 2023 0.0108 0 -0.00(-3.57%)
Oct 27, 2023 0.0112 50 -0.00(-21.68%)
Oct 26, 2023 0.0143 0.0143 0.0143 0.0143 470 +0.00(+34.91%)
Oct 25, 2023 0.0106 0.0106 0.0106 0.0106 5,000 -0.00(-15.87%)
Oct 23, 2023 0.0126 0 +0.00(+20.00%)
Oct 19, 2023 0.0105 0 -0.00(-4.55%)
Oct 17, 2023 0.0110 0 +0.00(+3.77%)
Oct 16, 2023 0.0106 0.0106 0.0106 0.0106 6,000 -0.01(-42.39%)
Oct 12, 2023 0.0184 76 +0.01(+76.92%)
Oct 11, 2023 0.0104 0.0104 0.0104 0.0104 946 -0.01(-43.48%)
Oct 10, 2023 0.0104 0.0184 0.0104 0.0184 140,000 +0.00(+0.00%)
Oct 09, 2023 0.0157 0.0184 0.0130 0.0184 29,846 +0.00(+31.43%)
Oct 06, 2023 0.0140 0.0140 0.0140 0.0140 50,100 -0.00(-11.95%)
Oct 05, 2023 0.0159 0.0159 0.0142 0.0159 3,331 +0.00(+9.66%)
Oct 04, 2023 0.0165 0.0165 0.0145 0.0145 19,900 +0.00(+0.00%)
Oct 03, 2023 0.0164 0.0164 0.0145 0.0145 53,072 +0.00(+0.00%)
Oct 02, 2023 0.0146 0.0183 0.0145 0.0145 15,500 -0.00(-3.97%)
Sep 29, 2023 0.0165 0.0165 0.0145 0.0151 12,603 +0.00(+4.14%)
Sep 28, 2023 0.0165 0.0165 0.0145 0.0145 8,301 +0.00(+0.00%)
Sep 27, 2023 0.0145 0.0145 0.0145 0.0145 1,180 +0.00(+0.00%)
Sep 26, 2023 0.0165 0.0165 0.0145 0.0145 15,000 -0.00(-2.68%)
Sep 25, 2023 0.0155 0.0150 0.0149 0.0149 206,389 +0.00(+0.68%)
Sep 22, 2023 0.0150 0.0150 0.0148 0.0148 153,333 +0.00(+2.07%)
Sep 21, 2023 0.0145 0.0145 0.0145 0.0145 33,000 -0.00(-2.68%)
Sep 20, 2023 0.0165 0.0165 0.0148 0.0149 20,298 +0.00(+0.00%)
Sep 18, 2023 0.0149 0 +0.00(+2.76%)
Sep 15, 2023 0.0145 0.0150 0.0145 0.0145 25,666 -0.00(-3.33%)
Sep 14, 2023 0.0167 0.0167 0.0150 0.0150 17,000 +0.00(+2.74%)
Sep 13, 2023 0.0146 0.0146 0.0146 0.0146 10,000 +0.00(+0.00%)
Sep 12, 2023 0.0150 0.0162 0.0145 0.0146 221,185 +0.00(+0.69%)
Sep 11, 2023 0.0150 0.0164 0.0145 0.0145 44,982 +0.00(+1.40%)
Sep 07, 2023 0.0143 0 -0.00(-11.73%)
Sep 06, 2023 0.0180 0.0180 0.0154 0.0162 365,823 -0.00(-11.96%)
Sep 05, 2023 0.0200 0.0200 0.0184 0.0184 29,004 -0.00(-11.96%)
Aug 31, 2023 0.0209 0 -0.00(-3.24%)
Aug 30, 2023 0.0260 0.0339 0.0216 0.0216 85,800 -0.00(-1.37%)
Aug 29, 2023 0.0188 0.0219 0.0185 0.0219 292,800 +0.01(+46.98%)
Aug 28, 2023 0.0188 0.0188 0.0149 0.0149 135,984 +0.00(+0.00%)
Aug 25, 2023 0.0150 0.0150 0.0148 0.0149 228,828 -0.00(-18.58%)
Aug 24, 2023 0.0166 0.0183 0.0166 0.0183 19,228 +0.00(+22.00%)
Aug 23, 2023 0.0150 0.0150 0.0150 0.0150 107,800 -0.00(-9.64%)
Aug 22, 2023 0.0140 0.0166 0.0140 0.0166 19,988 +0.00(+11.41%)
Aug 21, 2023 0.0149 0.0149 0.0149 0.0149 8,500 -0.00(-1.32%)
Aug 18, 2023 0.0146 0.0151 0.0146 0.0151 61,006 +0.00(+0.67%)
Aug 17, 2023 0.0150 0.0150 0.0150 0.0150 12,020 +0.00(+1.35%)
Aug 16, 2023 0.0148 0.0148 0.0148 0.0148 9,500 +0.00(+2.07%)
Aug 14, 2023 0.0145 50 -0.00(-2.03%)
Aug 11, 2023 0.0159 0.0159 0.0132 0.0148 56,464 +0.00(+12.12%)
Aug 10, 2023 0.0132 0.0132 0.0132 0.0132 2,664 -0.00(-13.73%)
Aug 09, 2023 0.0153 0.0153 0.0131 0.0153 72,698 +0.00(+0.00%)
Aug 08, 2023 0.0140 0.0153 0.0140 0.0153 27,630 +0.00(+14.18%)
Aug 07, 2023 0.0134 0.0134 0.0134 0.0134 20,000 -0.00(-7.59%)
Aug 04, 2023 0.0150 0.0150 0.0145 0.0145 87,085 -0.00(-5.23%)
Aug 03, 2023 0.0153 0.0155 0.0152 0.0153 52,500 +0.00(+2.00%)
Aug 02, 2023 0.0150 0.0150 0.0150 0.0150 200 -0.00(-5.66%)
Aug 01, 2023 0.0155 0.0172 0.0155 0.0159 131,001 +0.00(+1.92%)
Jul 31, 2023 0.0174 0.0174 0.0150 0.0156 116,742 -0.00(-8.24%)
Jul 28, 2023 0.0174 0.0174 0.0170 0.0170 9,004 +0.00(+1.80%)
Jul 27, 2023 0.0174 0.0174 0.0167 0.0167 33,098 +0.00(+9.15%)
Jul 26, 2023 0.0153 0.0153 0.0153 0.0153 10,163 -0.00(-3.77%)
Jul 25, 2023 0.0167 0.0189 0.0150 0.0159 84,100 -0.00(-0.62%)
Jul 24, 2023 0.0180 0.0180 0.0160 0.0160 41,696 -0.00(-11.11%)
Jul 21, 2023 0.0190 0.0197 0.0180 0.0180 69,000 +0.00(+19.21%)
Jul 20, 2023 0.0169 0.0194 0.0151 0.0151 65,025 -0.00(-18.38%)
Jul 19, 2023 0.0170 0.0190 0.0170 0.0185 36,100 -0.00(-6.09%)
Jul 18, 2023 0.0218 0.0218 0.0197 0.0197 4,160 +0.00(+15.20%)
Jul 17, 2023 0.0155 0.0187 0.0145 0.0171 17,632 +0.00(+5.56%)
Jul 14, 2023 0.0195 0.0198 0.0148 0.0162 155,498 -0.00(-16.92%)
Jul 13, 2023 0.0172 0.0195 0.0170 0.0195 61,699 -0.00(-1.02%)
Jul 12, 2023 0.0171 0.0197 0.0160 0.0197 21,063 +0.00(+15.88%)
Jul 11, 2023 0.0192 0.0200 0.0114 0.0170 78,147 -0.00(-15.00%)
Jul 10, 2023 0.0210 0.0219 0.0200 0.0200 27,000 -0.00(-12.66%)
Jul 07, 2023 0.0190 0.0230 0.0190 0.0229 47,064 +0.00(+4.09%)
Jul 06, 2023 0.0190 0.0220 0.0190 0.0220 19,345 +0.00(+0.00%)
Jul 05, 2023 0.0190 0.0220 0.0190 0.0220 99,801 -0.00(-5.17%)
Jun 30, 2023 0.0232 0 +0.00(+10.48%)
Jun 29, 2023 0.0229 0.0229 0.0210 0.0210 2,600 +0.00(+0.00%)
Jun 27, 2023 0.0210 0 -0.00(-1.87%)
Jun 26, 2023 0.0214 0.0214 0.0214 0.0214 684 +0.00(+5.94%)
Jun 23, 2023 0.0202 0.0202 0.0202 0.0202 200 +0.00(+6.32%)
Jun 22, 2023 0.0211 0.0211 0.0190 0.0190 6,006 -0.00(-9.95%)
Jun 21, 2023 0.0230 0.0259 0.0185 0.0211 46,427 -0.00(-7.05%)
Jun 20, 2023 0.0206 0.0227 0.0184 0.0227 19,500 +0.00(+11.27%)
Jun 16, 2023 0.0186 0.0207 0.0181 0.0204 12,655 -0.00(-12.07%)
Jun 15, 2023 0.0250 0.0250 0.0200 0.0232 46,250 -0.01(-24.92%)
May 08, 2023 0.0320 0.0320 0.0290 0.0309 9,100 +0.00(+3.00%)
May 05, 2023 0.0271 0.0310 0.0250 0.0300 210,522 +0.00(+0.00%)
May 04, 2023 0.0274 0.0319 0.0270 0.0300 209,018 +0.00(+0.00%)
May 02, 2023 0.0300 0 +0.00(+3.45%)
May 01, 2023 0.0286 0.0325 0.0286 0.0290 25,166 -0.00(-3.33%)
Apr 28, 2023 0.0333 0.0333 0.0288 0.0300 198,186 +0.00(+11.52%)
Apr 27, 2023 0.0301 0.0301 0.0269 0.0269 36,920 +0.00(+0.00%)
Apr 26, 2023 0.0300 0.0300 0.0220 0.0269 11,106 -0.00(-11.80%)
Apr 25, 2023 0.0288 0.0318 0.0276 0.0305 52,116 +0.00(+0.99%)
Apr 24, 2023 0.0335 0.0335 0.0278 0.0302 341,195 -0.00(-6.79%)
Apr 21, 2023 0.0340 0.0340 0.0316 0.0324 12,900 -0.00(-5.54%)
Apr 20, 2023 0.0376 0.0376 0.0343 0.0343 70,006 -0.00(-9.26%)
Apr 19, 2023 0.0350 0.0378 0.0295 0.0378 126,833 -0.00(-1.56%)
Apr 18, 2023 0.0369 0.0384 0.0369 0.0384 196,000 +0.00(+4.92%)
Apr 17, 2023 0.0362 0.0385 0.0280 0.0366 65,402 -0.00(-4.44%)
Apr 14, 2023 0.0396 0.0421 0.0360 0.0383 179,132 -0.00(-6.59%)
Apr 13, 2023 0.0377 0.0458 0.0377 0.0410 31,934 +0.00(+2.76%)
Apr 12, 2023 0.0470 0.0500 0.0360 0.0399 173,250 -0.00(-6.78%)
Apr 11, 2023 0.0452 0.0456 0.0400 0.0428 128,604 +0.00(+3.38%)
Apr 10, 2023 0.0400 0.0450 0.0400 0.0414 12,925 -0.00(-3.50%)
Apr 06, 2023 0.0450 0.0450 0.0429 0.0429 7,050 -0.00(-4.24%)
Apr 05, 2023 0.0450 0.0475 0.0438 0.0448 44,180 -0.00(-5.29%)
Apr 04, 2023 0.0450 0.0473 0.0450 0.0473 19,778 -0.00(-5.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.